Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia · Delayed Price · Currency is SAR 62.75
+0.35 (0.56%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:4002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 62.55 | 62.85 | 62.20 | 62.75 | 62.75 | 0.56% | 263,357 |
| Jul 1, 2026 | 63.10 | 63.40 | 62.20 | 62.40 | 62.40 | -2.12% | 1,072,597 |
| Jun 30, 2026 | 62.75 | 63.75 | 62.60 | 63.75 | 63.75 | 1.76% | 272,122 |
| Jun 29, 2026 | 63.15 | 63.20 | 62.65 | 62.65 | 62.65 | -0.79% | 219,159 |
| Jun 28, 2026 | 63.15 | 63.70 | 62.85 | 63.15 | 63.15 | 0.24% | 118,082 |
| Jun 25, 2026 | 63.35 | 63.75 | 63.00 | 63.00 | 63.00 | -0.55% | 337,007 |
| Jun 24, 2026 | 62.85 | 63.65 | 62.75 | 63.35 | 63.35 | 1.12% | 215,722 |
| Jun 23, 2026 | 63.65 | 63.90 | 62.65 | 62.65 | 62.65 | -1.49% | 456,939 |
| Jun 22, 2026 | 65.15 | 65.30 | 63.60 | 63.60 | 63.60 | -2.23% | 482,337 |
| Jun 21, 2026 | 65.85 | 66.60 | 65.05 | 65.05 | 65.05 | -1.21% | 176,195 |
| Jun 18, 2026 | 66.75 | 67.85 | 65.85 | 65.85 | 65.85 | -0.98% | 736,706 |
| Jun 17, 2026 | 66.70 | 66.95 | 66.05 | 66.50 | 66.50 | -0.08% | 260,783 |
| Jun 16, 2026 | 66.60 | 67.70 | 66.55 | 66.55 | 66.55 | 0.08% | 361,850 |
| Jun 15, 2026 | 66.30 | 66.90 | 66.30 | 66.50 | 66.50 | 0.83% | 424,791 |
| Jun 14, 2026 | 65.20 | 66.20 | 65.20 | 65.95 | 65.95 | 2.01% | 215,207 |
| Jun 11, 2026 | 64.80 | 65.05 | 64.40 | 64.65 | 64.65 | -0.15% | 269,481 |
| Jun 10, 2026 | 65.20 | 65.35 | 64.60 | 64.75 | 64.75 | -0.69% | 232,434 |
| Jun 9, 2026 | 64.70 | 65.90 | 64.70 | 65.20 | 65.20 | 1.01% | 352,923 |
| Jun 8, 2026 | 65.50 | 65.50 | 64.45 | 64.55 | 64.55 | -1.60% | 338,190 |
| Jun 7, 2026 | 65.50 | 66.30 | 64.90 | 65.60 | 65.60 | 0.15% | 244,553 |
| Jun 4, 2026 | 66.45 | 66.95 | 65.50 | 65.50 | 65.50 | -1.50% | 336,748 |
| Jun 3, 2026 | 65.05 | 66.90 | 64.95 | 66.50 | 66.50 | 2.62% | 566,951 |
| Jun 2, 2026 | 64.90 | 65.05 | 64.45 | 64.80 | 64.80 | -0.15% | 404,078 |
| Jun 1, 2026 | 65.50 | 65.60 | 64.60 | 64.90 | 64.90 | -0.69% | 468,554 |
| May 31, 2026 | 66.70 | 66.90 | 65.35 | 65.35 | 65.35 | -1.21% | 264,443 |
| May 21, 2026 | 65.40 | 66.15 | 65.15 | 66.15 | 66.15 | 1.30% | 602,651 |
| May 20, 2026 | 64.90 | 65.40 | 64.35 | 65.30 | 65.30 | 0.62% | 350,874 |
| May 19, 2026 | 65.35 | 65.45 | 64.90 | 64.90 | 64.90 | -0.69% | 255,471 |
| May 18, 2026 | 64.80 | 65.55 | 64.60 | 65.35 | 65.35 | 0.85% | 193,967 |
| May 17, 2026 | 65.40 | 65.40 | 64.60 | 64.80 | 64.80 | -0.38% | 142,428 |
| May 14, 2026 | 65.50 | 66.15 | 65.05 | 65.05 | 65.05 | -0.23% | 609,725 |
| May 13, 2026 | 65.70 | 65.70 | 65.20 | 65.20 | 65.20 | -0.84% | 439,572 |
| May 12, 2026 | 66.50 | 66.90 | 65.70 | 65.75 | 65.75 | -1.13% | 461,943 |
| May 11, 2026 | 66.80 | 67.50 | 66.25 | 66.50 | 66.50 | -0.37% | 714,252 |
| May 10, 2026 | 67.40 | 67.50 | 66.15 | 66.75 | 66.75 | 0.45% | 319,887 |
| May 7, 2026 | 67.85 | 67.85 | 66.45 | 66.45 | 66.45 | -1.92% | 573,937 |
| May 6, 2026 | 66.30 | 68.05 | 66.30 | 67.75 | 67.75 | 2.19% | 473,600 |
| May 5, 2026 | 67.50 | 67.50 | 66.10 | 66.30 | 66.30 | -0.86% | 421,271 |
| May 4, 2026 | 69.55 | 69.55 | 67.80 | 68.00 | 66.88 | -1.81% | 422,655 |
| May 3, 2026 | 68.45 | 69.40 | 68.00 | 69.25 | 68.10 | 1.84% | 289,772 |
| Apr 30, 2026 | 68.80 | 69.10 | 67.95 | 68.00 | 66.88 | -0.73% | 643,193 |
| Apr 29, 2026 | 68.25 | 68.70 | 67.15 | 68.50 | 67.37 | 0.51% | 428,181 |
| Apr 28, 2026 | 69.50 | 69.70 | 68.05 | 68.15 | 67.02 | -2.22% | 515,100 |
| Apr 27, 2026 | 69.05 | 70.15 | 69.05 | 69.70 | 68.55 | 0.72% | 305,305 |
| Apr 26, 2026 | 69.65 | 70.10 | 67.50 | 69.20 | 68.06 | -0.65% | 429,507 |
| Apr 23, 2026 | 70.25 | 70.50 | 69.50 | 69.65 | 68.50 | -0.85% | 331,886 |
| Apr 22, 2026 | 70.80 | 71.00 | 70.25 | 70.25 | 69.09 | -0.43% | 228,381 |
| Apr 21, 2026 | 71.50 | 72.15 | 70.55 | 70.55 | 69.38 | -1.33% | 382,470 |
| Apr 20, 2026 | 72.55 | 72.55 | 71.35 | 71.50 | 70.32 | -1.58% | 328,880 |
| Apr 19, 2026 | 72.50 | 73.10 | 72.05 | 72.65 | 71.45 | 0.62% | 241,183 |